BIT:1AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	185.32	187.10	185.32	186.82	-	0.81%	54
Jun 16, 2026	184.24	186.74	184.24	185.32	185.32	0.97%	1,165
Jun 15, 2026	183.28	187.10	183.28	183.54	183.54	2.28%	2,611
Jun 12, 2026	181.10	183.32	178.64	179.44	179.44	1.98%	3,130
Jun 11, 2026	174.84	176.90	174.84	175.96	175.96	0.05%	1,559
Jun 10, 2026	176.24	176.50	172.20	175.88	175.88	0.47%	2,017
Jun 9, 2026	176.02	178.52	174.10	175.06	175.06	-1.07%	2,633
Jun 8, 2026	173.56	178.90	173.36	176.96	176.96	-1.51%	1,527
Jun 5, 2026	177.76	179.68	177.34	179.68	179.68	1.81%	2,460
Jun 4, 2026	169.32	177.00	169.32	176.48	176.48	3.96%	2,654
Jun 3, 2026	170.82	170.82	168.10	169.76	169.76	-2.46%	3,206
Jun 2, 2026	173.96	175.44	172.30	174.04	174.04	1.19%	864
Jun 1, 2026	177.24	178.30	171.64	172.00	172.00	-4.48%	2,958
May 29, 2026	180.74	183.00	179.08	180.06	180.06	1.11%	1,981
May 28, 2026	173.54	178.36	172.58	178.08	178.08	2.18%	2,461
May 27, 2026	172.82	177.58	172.82	174.28	174.28	1.04%	932
May 26, 2026	175.00	175.00	172.14	172.48	172.48	-1.33%	1,054
May 25, 2026	172.40	175.32	172.40	174.80	174.80	2.78%	1,064
May 22, 2026	171.90	171.90	166.32	170.08	170.08	1.23%	2,462
May 21, 2026	171.86	171.86	167.06	168.02	168.02	-3.15%	4,680
May 20, 2026	169.16	175.52	167.00	173.48	173.48	1.74%	2,529
May 19, 2026	170.52	174.32	169.66	170.52	170.52	-	2,650
May 18, 2026	165.50	171.74	164.74	170.52	170.52	1.60%	4,131
May 15, 2026	170.32	170.34	167.68	167.84	167.84	-2.59%	1,507
May 14, 2026	174.08	174.46	172.00	172.30	172.30	-0.59%	1,084
May 13, 2026	172.70	173.46	171.72	173.32	173.32	0.63%	494
May 12, 2026	172.74	174.46	171.84	172.24	172.24	-2.11%	1,865
May 11, 2026	179.00	179.04	174.30	175.96	175.96	-1.70%	1,448
May 8, 2026	182.02	182.68	178.58	179.00	179.00	-2.62%	2,379
May 7, 2026	189.06	190.14	183.88	183.82	183.82	-2.84%	2,788
May 6, 2026	179.02	191.88	179.02	189.20	189.20	6.38%	4,962
May 5, 2026	175.64	180.78	174.94	177.86	177.86	0.49%	2,925
May 4, 2026	174.42	179.40	174.42	177.00	177.00	0.92%	2,526
Apr 30, 2026	177.90	177.90	172.30	175.38	175.38	-0.36%	1,289
Apr 29, 2026	166.06	176.22	166.06	176.02	176.02	6.87%	6,849
Apr 28, 2026	165.46	167.00	164.70	164.70	164.70	-0.48%	1,775
Apr 27, 2026	166.00	167.38	165.08	165.50	165.50	-0.72%	1,283
Apr 24, 2026	165.04	167.60	162.50	166.70	166.70	-1.13%	2,092
Apr 23, 2026	165.38	169.12	164.14	168.60	168.60	1.21%	2,503
Apr 22, 2026	171.16	171.16	166.38	166.58	166.58	-1.36%	2,836
Apr 21, 2026	174.00	175.42	168.70	168.88	168.88	-2.93%	1,971
Apr 20, 2026	176.64	177.66	176.00	177.18	173.97	-1.57%	1,461
Apr 17, 2026	170.60	181.82	170.60	180.00	176.74	4.70%	1,888
Apr 16, 2026	172.14	176.00	169.52	171.92	168.80	0.19%	1,792
Apr 15, 2026	171.56	172.20	169.94	171.60	168.49	-0.65%	1,776
Apr 14, 2026	171.96	173.72	171.50	172.72	169.59	1.56%	1,805
Apr 13, 2026	167.28	170.26	165.40	170.06	166.98	0.24%	2,290
Apr 10, 2026	170.54	172.70	169.46	169.66	166.59	-0.55%	1,705
Apr 9, 2026	174.36	174.36	169.28	170.60	167.51	-2.17%	2,007
Apr 8, 2026	174.58	176.20	173.00	174.38	171.22	7.40%	5,645